Stockscreener 앱 받기
5.53
1.28%
0.07
시간 외 거래:
5.51
-0.02
-0.36%
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $5.55 | $5.44 | $0.1099 | 671,883.0 | +1.28% |
| 2025-03-10 | $5.58 | $5.46 | $0.12 | 755,371.0 | -2.50% |
| 2025-03-07 | $5.62 | $5.53 | $0.0908 | 467,826.0 | +0.54% |
| 2025-03-06 | $5.60 | $5.51 | $0.0899 | 477,803.0 | -0.36% |
| 2025-03-05 | $5.59 | $5.49 | $0.0988 | 456,111.0 | +1.08% |
| 2025-03-04 | $5.56 | $5.52 | $0.04 | 52,454.0 | -0.36% |
| 2025-03-03 | $5.62 | $5.55 | $0.065 | 496,784.0 | -0.36% |
| 2025-02-28 | $5.57 | $5.48 | $0.09 | 282,143.0 | +1.83% |
| 2025-02-27 | $5.56 | $5.47 | $0.09 | 562,937.0 | -1.08% |
| 2025-02-26 | $5.59 | $5.53 | $0.06 | 352,801.0 | -0.36% |
| 2025-02-25 | $5.58 | $5.50 | $0.085 | 609,662.0 | +0.18% |
| 2025-02-24 | $5.57 | $5.53 | $0.04 | 371,234.0 | -0.18% |
| 2025-02-21 | $5.63 | $5.55 | $0.08 | 453,667.0 | -1.07% |
| 2025-02-20 | $5.63 | $5.58 | $0.0515 | 390,941.0 | -0.53% |
| 2025-02-19 | $5.64 | $5.57 | $0.07 | 453,214.0 | +0.89% |
| 2025-02-18 | $5.60 | $5.55 | $0.05 | 393,235.0 | +0.72% |
| 2025-02-14 | $5.62 | $5.54 | $0.08 | 530,994.0 | -0.18% |
| 2025-02-13 | $5.57 | $5.53 | $0.04 | 298,495.0 | +0.18% |
| 2025-02-12 | $5.58 | $5.45 | $0.13 | 627,867.0 | +0.00% |
| 2025-02-11 | $5.56 | $5.52 | $0.0448 | 252,512.0 | +0.18% |
Gabelli Equity Trust Inc 주식 (GAB) 연도별 가격 이력
이 심층 분석에서는 Gabelli Equity Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Equity Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $5.62 | $5.44 | $0.1811 | 4,050,115.0 | -0.72% |
| 2025-02 | $5.64 | $5.43 | $0.21 | 7,883,898.0 | +0.72% |
| 2025-01 | $5.67 | $5.32 | $0.355 | 9,344,687.0 | +2.79% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $5.31 | $0.54 | 15,603,652.0 | -7.08% |
| 2024-11 | $5.81 | $5.33 | $0.48 | 11,645,784.0 | +7.82% |
| 2024-10 | $5.51 | $5.35 | $0.16 | 10,116,650.0 | -2.19% |
| 2024-09 | $5.60 | $5.30 | $0.2999 | 15,131,879.0 | -1.96% |
| 2024-08 | $5.60 | $5.09 | $0.51 | 10,615,910.0 | +2.19% |
| 2024-07 | $5.52 | $5.20 | $0.32 | 10,068,216.0 | +5.38% |
| 2024-06 | $5.59 | $5.14 | $0.4482 | 15,547,294.0 | -5.28% |
| 2024-05 | $5.64 | $5.28 | $0.36 | 9,162,609.0 | +3.78% |
| 2024-04 | $5.53 | $5.15 | $0.3801 | 9,972,520.0 | -4.17% |
| 2024-03 | $5.74 | $5.38 | $0.36 | 15,359,841.0 | +0.73% |
| 2024-02 | $5.49 | $5.10 | $0.39 | 11,638,588.0 | +7.24% |
| 2024-01 | $5.17 | $4.96 | $0.21 | 12,674,968.0 | +0.59% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.34 | $4.96 | $0.38 | 18,351,828.0 | -0.39% |
| 2023-11 | $5.15 | $4.63 | $0.52 | 9,755,503.0 | +9.91% |
| 2023-10 | $5.14 | $4.56 | $0.5807 | 11,135,499.0 | -9.55% |
| 2023-09 | $5.59 | $5.11 | $0.48 | 12,389,314.0 | -6.04% |
| 2023-08 | $5.67 | $5.29 | $0.38 | 10,151,880.0 | -3.70% |
| 2023-07 | $5.88 | $5.62 | $0.26 | 7,716,284.0 | -2.24% |
| 2023-06 | $5.85 | $5.31 | $0.54 | 11,227,131.0 | +8.01% |
| 2023-05 | $5.72 | $5.27 | $0.455 | 8,365,626.0 | -5.12% |
| 2023-04 | $5.77 | $5.55 | $0.22 | 5,299,794.0 | -1.39% |
| 2023-03 | $6.00 | $5.34 | $0.66 | 13,214,439.0 | -1.03% |
| 2023-02 | $6.00 | $5.72 | $0.28 | 7,325,181.0 | -0.85% |
| 2023-01 | $5.91 | $5.38 | $0.525 | 7,551,514.0 | +6.75% |
0.14%
0.26%
자본화:
|
볼륨(24시간):